Altri, SGPS, S.A. (LON:0DJV)
London · Delayed Price · Currency is GBP · Price in EUR 4.750
-0.020 (-0.42%)
At close: Mar 27, 2026
LON:0DJV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.75 | 4.80 | 4.72 | 4.75 | 4.75 | -0.42% | 2,053 |
| Mar 26, 2026 | 4.75 | 4.85 | 4.70 | 4.77 | 4.77 | 0.32% | 9,087 |
| Mar 25, 2026 | 4.70 | 4.82 | 4.64 | 4.76 | 4.76 | 1.17% | 12,827 |
| Mar 24, 2026 | 4.63 | 4.78 | 4.61 | 4.70 | 4.70 | 0.21% | 2,784 |
| Mar 23, 2026 | 4.49 | 4.69 | 4.45 | 4.69 | 4.69 | 2.85% | 602 |
| Mar 20, 2026 | 4.53 | 4.61 | 4.48 | 4.56 | 4.56 | - | 2,799 |
| Mar 19, 2026 | 4.54 | 4.61 | 4.53 | 4.56 | 4.56 | -1.08% | 1,037 |
| Mar 18, 2026 | 4.59 | 4.66 | 4.57 | 4.61 | 4.61 | 0.99% | 5,002 |
| Mar 17, 2026 | 4.68 | 4.70 | 4.57 | 4.57 | 4.57 | -2.35% | 496 |
| Mar 16, 2026 | 4.74 | 4.75 | 4.67 | 4.68 | 4.68 | -0.74% | 193 |
| Mar 13, 2026 | 4.73 | 4.76 | 4.69 | 4.71 | 4.71 | -0.95% | 501 |
| Mar 12, 2026 | 4.72 | 4.77 | 4.71 | 4.76 | 4.76 | 0.85% | 697 |
| Mar 11, 2026 | 4.69 | 4.79 | 4.66 | 4.72 | 4.72 | 0.21% | 2,468 |
| Mar 10, 2026 | 4.67 | 4.72 | 4.60 | 4.71 | 4.71 | 2.39% | 3,683 |
| Mar 9, 2026 | 4.53 | 4.63 | 4.53 | 4.60 | 4.60 | 0.24% | 5,283 |
| Mar 6, 2026 | 4.63 | 4.65 | 4.57 | 4.58 | 4.58 | -0.78% | 7,044 |
| Mar 5, 2026 | 4.61 | 4.66 | 4.59 | 4.62 | 4.62 | 0.54% | 643 |
| Mar 4, 2026 | 4.63 | 4.66 | 4.57 | 4.60 | 4.60 | -0.48% | 2,190 |
| Mar 3, 2026 | 4.68 | 4.70 | 4.59 | 4.62 | 4.62 | -2.27% | 9,445 |
| Mar 2, 2026 | 4.75 | 4.77 | 4.56 | 4.72 | 4.72 | -2.30% | 5,166 |
| Feb 27, 2026 | 4.89 | 4.99 | 4.82 | 4.84 | 4.84 | -1.33% | 41,414 |
| Feb 26, 2026 | 4.83 | 4.90 | 4.82 | 4.90 | 4.90 | 1.20% | 3,279 |
| Feb 25, 2026 | 4.82 | 4.89 | 4.73 | 4.84 | 4.84 | 0.77% | 7,535 |
| Feb 24, 2026 | 4.79 | 4.86 | 4.80 | 4.81 | 4.81 | 0.59% | 7,835 |
| Feb 23, 2026 | 4.78 | 4.87 | 4.76 | 4.78 | 4.78 | -0.38% | 6,511 |
| Feb 20, 2026 | 4.75 | 4.81 | 4.73 | 4.80 | 4.80 | - | 2,115 |
| Feb 19, 2026 | 4.78 | 4.80 | 4.75 | 4.80 | 4.80 | -0.21% | 1,773 |
| Feb 18, 2026 | 4.79 | 4.82 | 4.75 | 4.81 | 4.81 | 0.84% | 374 |
| Feb 17, 2026 | 4.81 | 4.85 | 4.71 | 4.77 | 4.77 | -0.83% | 421 |
| Feb 16, 2026 | 4.86 | 4.94 | 4.80 | 4.81 | 4.81 | - | 3,980 |
| Feb 13, 2026 | 4.78 | 4.81 | 4.76 | 4.81 | 4.81 | - | 2,330 |
| Feb 12, 2026 | 4.81 | 4.88 | 4.79 | 4.81 | 4.81 | 0.10% | 12,883 |
| Feb 11, 2026 | 4.72 | 4.83 | 4.60 | 4.80 | 4.80 | 3.56% | 20,777 |
| Feb 10, 2026 | 4.62 | 4.72 | 4.63 | 4.64 | 4.64 | 1.42% | 31,772 |
| Feb 9, 2026 | 4.51 | 4.65 | 4.48 | 4.57 | 4.57 | 2.01% | 3,735 |
| Feb 6, 2026 | 4.46 | 4.51 | 4.45 | 4.48 | 4.48 | 0.52% | 741 |
| Feb 5, 2026 | 4.48 | 4.53 | 4.38 | 4.46 | 4.46 | -1.42% | 11,842 |
| Feb 4, 2026 | 4.43 | 4.53 | 4.41 | 4.52 | 4.52 | 3.34% | 8,136 |
| Feb 3, 2026 | 4.39 | 4.43 | 4.37 | 4.38 | 4.38 | 0.25% | 2,359 |
| Feb 2, 2026 | 4.33 | 4.40 | 4.28 | 4.36 | 4.36 | 0.44% | 1,932 |
| Jan 30, 2026 | 4.40 | 4.44 | 4.34 | 4.35 | 4.35 | -1.47% | 4,263 |
| Jan 29, 2026 | 4.45 | 4.47 | 4.35 | 4.41 | 4.41 | -0.45% | 35,727 |
| Jan 28, 2026 | 4.46 | 4.47 | 4.41 | 4.43 | 4.43 | -0.78% | 71,802 |
| Jan 27, 2026 | 4.50 | 4.54 | 4.44 | 4.47 | 4.46 | -1.22% | 4,016 |
| Jan 26, 2026 | 4.52 | 4.56 | 4.47 | 4.52 | 4.52 | 0.78% | 300 |
| Jan 23, 2026 | 4.52 | 4.58 | 4.48 | 4.49 | 4.49 | -0.88% | 2,407 |
| Jan 22, 2026 | 4.47 | 4.55 | 4.42 | 4.53 | 4.53 | 3.43% | 4,004 |
| Jan 21, 2026 | 4.37 | 4.44 | 4.31 | 4.38 | 4.37 | 0.46% | 6,770 |
| Jan 20, 2026 | 4.45 | 4.50 | 4.35 | 4.36 | 4.35 | -2.68% | 10,437 |
| Jan 19, 2026 | 4.49 | 4.57 | 4.46 | 4.48 | 4.48 | -1.65% | 1,446 |